Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Atos SE (AXI.F)

0.0036
+0.0001
+(2.86%)
As of 9:41:43 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.00350.00370.00350.00360.00365,500,200
Apr 22, 20250.00360.00370.00350.00350.003554,750,340
Apr 17, 20250.00380.00380.00360.00370.003742,367,457
Apr 16, 20250.00380.00390.00370.00380.003813,835,170
Apr 15, 20250.00380.00390.00370.00380.003815,761,760
Apr 14, 20250.00390.00390.00370.00380.003837,626,950
Apr 11, 20250.00380.00390.00370.00370.003729,355,136
Apr 10, 20250.00380.00390.00370.00370.003743,758,619
Apr 9, 20250.00360.00390.00350.00380.003847,091,865
Apr 8, 20250.00360.00390.00350.00350.003530,957,500
Apr 7, 20250.00370.00370.00280.00360.0036140,048,391
Apr 4, 20250.00390.00400.00360.00380.003860,896,493
Apr 3, 20250.00410.00420.00390.00390.003943,440,725
Apr 2, 20250.00400.00420.00390.00410.004129,076,482
Apr 1, 20250.00390.00400.00390.00400.004050,380,619
Mar 31, 20250.00410.00410.00380.00390.003967,070,624
Mar 28, 20250.00410.00420.00400.00400.004034,685,845
Mar 27, 20250.00400.00420.00400.00420.004246,792,930
Mar 26, 20250.00400.00410.00380.00410.004148,188,228
Mar 25, 20250.00390.00400.00390.00400.004035,479,035
Mar 24, 20250.00400.00410.00380.00390.003960,432,761
Mar 21, 20250.00370.00410.00370.00390.003946,729,730
Mar 20, 20250.00380.00380.00370.00380.003838,180,347
Mar 19, 20250.00380.00380.00370.00370.003760,557,165
Mar 18, 20250.00410.00410.00370.00380.0038116,050,784
Mar 17, 20250.00410.00420.00400.00400.0040122,292,442
Mar 14, 20250.00420.00420.00400.00410.004152,706,075
Mar 13, 20250.00410.00430.00400.00420.004270,874,405
Mar 12, 20250.00360.00420.00350.00410.0041118,762,032
Mar 11, 20250.00420.00420.00340.00360.0036417,476,965
Mar 10, 20250.00440.00460.00410.00420.0042215,670,609
Mar 7, 20250.00610.00610.00420.00470.0047423,443,610
Mar 6, 20250.00430.00630.00430.00620.0062532,347,762
Mar 5, 20250.00350.00430.00340.00430.0043305,659,911
Mar 4, 20250.00340.00360.00330.00350.0035125,091,291
Mar 3, 20250.00330.00340.00320.00340.003464,194,864
Feb 28, 20250.00320.00330.00310.00320.003253,024,650
Feb 27, 20250.00320.00330.00310.00310.003162,819,019
Feb 26, 20250.00320.00320.00300.00320.003241,299,793
Feb 25, 20250.00310.00320.00300.00320.003245,097,600
Feb 24, 20250.00330.00330.00300.00310.0031107,624,168
Feb 21, 20250.00340.00340.00320.00320.003265,615,042
Feb 20, 20250.00320.00340.00310.00330.0033154,524,363
Feb 19, 20250.00350.00360.00310.00330.0033186,684,160
Feb 18, 20250.00310.00360.00310.00360.0036300,273,513
Feb 17, 20250.00270.00320.00260.00320.0032236,176,678
Feb 14, 20250.00260.00270.00250.00260.002658,209,826
Feb 13, 20250.00260.00270.00250.00260.002658,068,447
Feb 12, 20250.00240.00280.00230.00260.0026264,137,653
Feb 11, 20250.00220.00240.00210.00240.0024151,922,352
Feb 10, 20250.00220.00220.00210.00220.002231,514,515
Feb 7, 20250.00220.00220.00200.00200.002045,535,914
Feb 6, 20250.00220.00220.00210.00220.002224,689,107
Feb 5, 20250.00220.00220.00210.00220.00227,133,033
Feb 4, 20250.00220.00230.00210.00210.0021120,832,981
Feb 3, 20250.00230.00230.00220.00220.002291,453,629
Jan 31, 20250.00230.00240.00220.00230.0023175,688,538
Jan 30, 20250.00210.00230.00210.00230.0023116,749,749
Jan 29, 20250.00220.00220.00210.00220.002261,506,980
Jan 28, 20250.00220.00220.00210.00210.002184,042,353
Jan 27, 20250.00220.00220.00210.00220.0022118,019,458
Jan 24, 20250.00220.00220.00200.00220.002293,144,139
Jan 23, 20250.00220.00220.00210.00220.0022148,914,962
Jan 22, 20250.00230.00230.00210.00220.0022111,954,447
Jan 21, 20250.00240.00240.00210.00230.0023248,523,156
Jan 20, 20250.00210.00250.00200.00240.0024262,633,532
Jan 17, 20250.00210.00220.00200.00210.0021146,567,337
Jan 16, 20250.00220.00220.00210.00210.0021165,902,250
Jan 15, 20250.00220.00220.00210.00220.002257,310,546
Jan 14, 20250.00230.00230.00200.00220.0022109,746,204
Jan 13, 20250.00200.00230.00200.00220.0022193,109,943
Jan 10, 20250.00210.00210.00190.00200.0020117,595,281
Jan 9, 20250.00220.00220.00190.00210.0021154,740,996
Jan 8, 20250.00230.00230.00210.00220.002298,053,080
Jan 7, 20250.00250.00250.00220.00230.002370,006,158
Jan 6, 20250.00250.00250.00230.00250.002584,827,301
Jan 3, 20250.00250.00250.00230.00250.0025140,214,491
Jan 2, 20250.00270.00270.00250.00260.0026153,277,060
Dec 30, 20240.00280.00290.00270.00270.0027126,751,691
Dec 27, 20240.00240.00290.00240.00270.0027377,358,146
Dec 23, 20240.00220.00240.00210.00240.0024243,222,789
Dec 20, 20240.00220.00220.00190.00210.0021129,904,072
Dec 19, 20240.00230.00240.00200.00210.0021191,562,377
Dec 18, 20240.00170.00230.00160.00230.0023199,820,220
Dec 17, 20240.00190.00190.00160.00170.001794,834,159
Dec 16, 20240.00240.00240.00180.00190.001956,747,859
Dec 13, 20240.00310.00310.00210.00240.002458,040,915
Dec 12, 20240.00170.00310.00170.00310.003191,778,493
Dec 11, 20240.00220.00220.00170.00180.001851,838,370
Dec 10, 20240.00280.00280.00210.00230.002337,689,638
Dec 9, 20240.00300.00310.00260.00270.002796,512,610
Dec 6, 20240.07500.07500.00240.00280.002884,492,955
Dec 5, 20240.30000.30730.18100.19990.1999323,465
Dec 4, 20240.41000.45000.28000.29000.2900110,408
Dec 3, 20240.68000.73000.40000.44000.4400348,808
Dec 2, 20240.89000.95300.66000.70000.7000211,681
Nov 29, 20240.84021.23300.71200.80000.8000310,864
Nov 28, 20241.42001.75850.60060.70120.7012432,488
Nov 27, 20240.62002.10000.62001.40951.4095472,459
Nov 26, 20240.42000.64000.38000.55020.5502106,103
Nov 25, 20240.18010.42360.18000.39000.3900113,177
Nov 22, 20240.17010.17190.15500.15500.155022,020
Nov 21, 20240.18210.18220.15000.15000.150034,237
Nov 20, 20240.21000.21000.18570.18570.185768,365
Nov 19, 20240.23210.25280.20810.25280.252815,110
Nov 18, 20240.19680.25000.19680.25000.250026,750
Nov 15, 20240.15000.25510.14780.21930.2193226,683
Nov 14, 20240.28000.28000.18780.21000.210039,690
Nov 13, 20240.42990.42990.33810.33810.33816,250
Nov 12, 20240.50000.51540.35300.45410.454147,007
Nov 11, 20240.00500.00500.00490.00490.0049151,954
Nov 8, 20240.00480.00520.00480.00510.00513,605,035
Nov 7, 20240.00480.00490.00480.00490.0049121,563
Nov 6, 20240.00490.00490.00490.00490.0049565,946
Nov 5, 20240.00490.00490.00490.00490.0049-
Nov 4, 20240.00500.00500.00500.00500.005020,260
Nov 1, 20240.00490.00500.00490.00500.0050569,998
Oct 31, 20240.00490.00500.00490.00500.00503,537,095
Oct 30, 20240.00510.00510.00510.00510.0051-
Oct 29, 20240.00510.00520.00510.00520.005227,014
Oct 28, 20240.00530.00530.00520.00520.00523,456,457
Oct 25, 20240.00520.00520.00520.00520.0052492,332
Oct 24, 20240.00520.00520.00520.00520.0052-
Oct 23, 20240.00530.00540.00530.00540.00541,053,415
Oct 22, 20240.00520.00560.00520.00560.0056135,070
Oct 21, 20240.00540.00540.00540.00540.0054-
Oct 18, 20240.00540.00580.00540.00560.0056272,842
Oct 17, 20240.00530.00530.00530.00530.0053135,070
Oct 16, 20240.00500.00540.00500.00540.0054472,747
Oct 15, 20240.00490.00490.00490.00490.0049-
Oct 14, 20240.00490.00490.00490.00490.0049-
Oct 11, 20240.00490.00500.00490.00500.00501,446,606
Oct 10, 20240.00490.00500.00490.00500.0050202,605
Oct 9, 20240.00500.00500.00500.00500.0050222,866
Oct 8, 20240.00490.00500.00490.00500.0050639,424
Oct 7, 20240.00500.00500.00500.00500.005054,028
Oct 4, 20240.00510.00510.00510.00510.0051405,211
Oct 3, 20240.00500.00510.00500.00510.00511,350
Oct 2, 20240.00520.00530.00520.00530.005367,535
Oct 1, 20240.00520.00520.00520.00520.00521,393,929
Sep 30, 20240.00520.00540.00520.00540.0054337,676
Sep 27, 20240.00500.00530.00500.00530.0053675,353
Sep 26, 20240.00510.00510.00510.00510.005167,535
Sep 25, 20240.00500.00510.00500.00510.0051391,164
Sep 24, 20240.00500.00500.00500.00500.0050148,577
Sep 23, 20240.00530.00530.00510.00510.00511,233,059
Sep 20, 20240.00570.00580.00530.00530.0053630,644
Sep 19, 20240.00550.00580.00550.00580.0058135,070
Sep 18, 20240.00520.00620.00520.00530.0053601,064
Sep 17, 20240.00480.00480.00480.00480.00481,485,777
Sep 16, 20240.00480.00480.00480.00480.0048-
Sep 13, 20240.00490.00490.00480.00490.0049270,141
Sep 12, 20240.00480.00490.00480.00490.0049135,070
Sep 11, 20240.00490.00490.00480.00480.004816,208
Sep 10, 20240.00510.00510.00510.00510.0051236,373
Sep 9, 20240.00520.00520.00510.00510.0051439,114
Sep 6, 20240.00520.00520.00520.00520.0052794,485
Sep 5, 20240.00500.00530.00500.00530.0053610,519
Sep 4, 20240.00530.00530.00520.00520.005215,262
Sep 3, 20240.00560.00560.00530.00540.0054707,770
Sep 2, 20240.00580.00590.00580.00590.0059729,381
Aug 30, 20240.00590.00610.00590.00610.0061293,778
Aug 29, 20240.00610.00610.00610.00610.006113,507
Aug 28, 20240.00600.00600.00600.00600.0060525,424
Aug 27, 20240.00610.00610.00610.00610.00611,350,706
Aug 26, 20240.00610.00620.00610.00620.0062423,311
Aug 23, 20240.00610.00620.00610.00620.00624,322
Aug 22, 20240.00630.00640.00620.00620.00621,752,676
Aug 21, 20240.00640.00640.00640.00640.0064-
Aug 20, 20240.00670.00670.00650.00650.0065200,985
Aug 19, 20240.00660.00660.00660.00660.0066567,296
Aug 16, 20240.00630.00630.00630.00630.00636,753
Aug 15, 20240.00610.00610.00610.00610.0061-
Aug 14, 20240.00610.00620.00610.00620.006220,260
Aug 13, 20240.00620.00620.00610.00610.00616,753
Aug 12, 20240.00640.00640.00630.00630.006395,224
Aug 9, 20240.00650.00650.00650.00650.0065445,733
Aug 8, 20240.00650.00670.00650.00670.006758,080
Aug 7, 20240.00630.00680.00630.00680.0068-
Aug 6, 20240.00630.00680.00630.00680.0068116,025
Aug 5, 20240.00630.00660.00620.00660.00664,763,941
Aug 2, 20240.00670.00710.00670.00670.0067148,577
Aug 1, 20240.00710.00750.00710.00740.0074821,229
Jul 31, 20240.00740.00770.00730.00730.0073420,069
Jul 30, 20240.00640.00760.00620.00730.00736,301,045
Jul 29, 20240.00670.00720.00650.00650.00652,856,744
Jul 26, 20240.00770.00770.00700.00700.00701,485,777
Jul 25, 20240.00740.00780.00710.00780.00781,279,119
Jul 24, 20240.00750.00790.00750.00760.00761,472,134
Jul 23, 20240.00820.00820.00750.00750.0075742,888
Jul 22, 20240.00800.00850.00750.00790.0079526,775
Jul 19, 20240.00980.00980.00820.00850.00853,599,632
Jul 18, 20240.00930.00990.00880.00970.00973,853,295
Jul 17, 20240.00820.00920.00820.00920.00925,066,905
Jul 16, 20240.01010.01140.00820.00820.008212,495,250
Jul 15, 20240.00790.01040.00790.00960.009616,013,705
Jul 12, 20240.00670.00800.00670.00750.00752,527,577
Jul 11, 20240.00570.00690.00570.00690.0069777,196
Jul 10, 20240.00500.00570.00500.00570.00571,586,539
Jul 9, 20240.00520.00520.00480.00480.00484,257,426
Jul 8, 20240.00560.00560.00520.00520.00524,795,008
Jul 5, 20240.00600.00600.00540.00540.00541,968,654
Jul 4, 20240.00630.00640.00570.00600.00604,705,186
Jul 3, 20240.00690.00690.00630.00630.00631,182,003
Jul 2, 20240.00740.00740.00640.00700.00703,246,017
Jul 1, 20240.00880.00880.00680.00750.00755,041,511
Jun 28, 20240.00850.00850.00710.00750.00753,744,158
Jun 27, 20240.00820.00840.00820.00830.0083810,423
Jun 26, 20240.00870.00900.00830.00830.00831,503,336
Jun 25, 20240.00780.00980.00780.00920.00924,106,147
Jun 24, 20240.00840.00870.00720.00810.00815,916,094
Jun 21, 20240.01480.01480.00870.00940.009418,271,006
Jun 20, 20240.01210.01810.01020.01360.013614,328,969
Jun 19, 20240.00890.01310.00890.01200.01208,664,646
Jun 18, 20240.00730.00860.00730.00840.00842,540,138
Jun 17, 20240.00650.00770.00650.00760.00761,268,313
Jun 14, 20240.00570.00670.00570.00640.00642,317,812
Jun 13, 20240.00590.00590.00480.00580.0058872,961
Jun 12, 20240.00730.00730.00560.00590.00593,413,640
Jun 11, 20240.00800.00820.00700.00740.00746,283,621
Jun 10, 20240.00890.00910.00890.00910.0091292,563
Jun 7, 20240.00850.00890.00850.00860.00861,394,604
Jun 6, 20240.00760.00920.00760.00860.00862,257,435
Jun 5, 20240.00890.00890.00710.00800.00802,118,853
Jun 4, 20240.01030.01030.00860.00920.00921,984,322
Jun 3, 20240.01350.01350.01020.01030.01034,232,438
May 31, 20240.01440.01460.01290.01330.0133921,181
May 30, 20240.01470.01470.01460.01460.0146780,708
May 29, 20240.01470.01470.01460.01470.01471,242,649
May 28, 20240.01470.01490.01470.01490.0149810
May 27, 20240.01510.01510.01470.01470.0147357,937
May 24, 20240.01550.01550.01550.01550.015515,398
May 23, 20240.01530.01530.01530.01530.0153-
May 22, 20240.01510.01550.01510.01550.0155347,806
May 21, 20240.01530.01530.01530.01530.0153-
May 20, 20240.01550.01550.01540.01540.015440,521
May 17, 20240.01550.01550.01550.01550.0155135,070
May 16, 20240.01560.01560.01560.01560.0156-
May 15, 20240.01550.01550.01550.01550.0155-
May 14, 20240.01510.01560.01510.01560.0156189,098
May 13, 20240.01500.01500.01500.01500.015077,395
May 10, 20240.01470.01520.01470.01520.015216,883
May 9, 20240.01470.01470.01470.01470.0147-
May 8, 20240.01530.01530.01480.01480.0148179,643
May 7, 20240.01540.01540.01490.01490.01491,013,029
May 6, 20240.01860.01860.01540.01560.0156594,310
May 3, 20240.01510.01630.01510.01630.01631,483,075
May 2, 20240.01530.01550.01480.01550.0155274,598
Apr 30, 20240.01750.01750.01460.01460.0146357,937
Apr 29, 20240.01670.01800.01580.01800.01805,817,087
Apr 26, 20240.01400.01420.01400.01410.0141340,783
Apr 25, 20240.01450.01450.01400.01400.014013,507
Apr 24, 20240.01440.01480.01440.01480.0148209,359
Apr 23, 20240.01400.01440.01400.01440.014481,042

Related Tickers

28K1.SG BigBear.ai Holdings Inc
2.2970
+3.56%
 
ADSGF adesso SE
130.04
0.00%
 
ADN1.F adesso SE
97.10
+3.74%
 
APR.MU Amper SA
0.1436
+2.13%
 
KBT.L K3 Business Technology Group plc
87.27
-3.04%
 
B3.ST B3 Consulting Group AB (publ)
61.60
-4.50%
 
MIATK.IS MIA Teknoloji Anonim Sirketi
34.76
-4.61%
 
COK.DE Cancom SE
26.50
+2.32%
 
NA9.DU Nagarro SE
67.05
+3.47%
 
KUD.SW Kudelski SA
1.2100
0.00%